7012東証P貸借
業種 輸送用機器
川崎重工業 株価時系列データ
PTS
7,009.9
円
(15:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,435 (24/12/27) | 3,191 (24/01/18) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 7,435 (24/12/27) | 3,087 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/8 | 7,321 | 7,365 | 6,981 | 7,018 | -262 | -3.6 | 23,317,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 2,260 | 2,279 | 2,208 | 2,212 | -89 | -3.9 | 3,918,500 |
| 7/16 | 2,349 | 2,459 | 2,253 | 2,301 | -11 | -0.5 | 8,224,600 |
| 7/9 | 2,374 | 2,406 | 2,223 | 2,312 | -83 | -3.5 | 7,052,700 |
| 7/2 | 2,440 | 2,467 | 2,333 | 2,395 | -27 | -1.1 | 5,825,900 |
| 6/25 | 2,280 | 2,440 | 2,244 | 2,422 | +60 | +2.5 | 9,111,600 |
| 6/18 | 2,486 | 2,538 | 2,342 | 2,362 | -104 | -4.2 | 7,011,600 |
| 6/11 | 2,740 | 2,751 | 2,435 | 2,466 | -300 | -10.9 | 7,498,100 |
| 6/4 | 2,673 | 2,768 | 2,601 | 2,766 | +84 | +3.1 | 6,470,400 |
| 5/28 | 2,460 | 2,713 | 2,450 | 2,682 | +252 | +10.4 | 11,589,500 |
| 5/21 | 2,602 | 2,604 | 2,399 | 2,430 | -147 | -5.7 | 7,885,100 |
| 5/14 | 2,738 | 2,840 | 2,535 | 2,577 | -133 | -4.9 | 9,712,700 |
| 5/7 | 2,633 | 2,725 | 2,632 | 2,710 | +97 | +3.7 | 2,247,800 |
| 4/30 | 2,498 | 2,637 | 2,470 | 2,613 | +129 | +5.2 | 4,989,700 |
| 4/23 | 2,638 | 2,638 | 2,410 | 2,484 | -159 | -6.0 | 5,337,000 |
| 4/16 | 2,692 | 2,704 | 2,602 | 2,643 | -17 | -0.6 | 4,175,900 |
| 4/9 | 2,682 | 2,718 | 2,572 | 2,660 | -20 | -0.8 | 4,912,500 |
| 4/2 | 2,795 | 2,813 | 2,619 | 2,680 | -96 | -3.5 | 7,197,700 |
| 3/26 | 2,831 | 2,861 | 2,621 | 2,776 | -44 | -1.6 | 7,372,100 |
| 3/19 | 2,745 | 2,849 | 2,710 | 2,820 | +95 | +3.5 | 8,505,700 |
| 3/12 | 2,571 | 2,732 | 2,480 | 2,725 | +178 | +7.0 | 9,157,100 |
| 3/5 | 2,400 | 2,636 | 2,364 | 2,547 | +159 | +6.7 | 10,330,200 |
| 2/26 | 2,319 | 2,466 | 2,291 | 2,388 | +94 | +4.1 | 7,055,700 |
| 2/19 | 2,350 | 2,483 | 2,266 | 2,294 | -21 | -0.9 | 8,391,500 |
| 2/12 | 2,368 | 2,426 | 2,270 | 2,315 | -50 | -2.1 | 5,302,000 |
| 2/5 | 2,214 | 2,423 | 2,214 | 2,365 | +150 | +6.8 | 9,159,000 |
| 1/29 | 2,437 | 2,446 | 2,183 | 2,215 | -189 | -7.9 | 8,613,900 |
| 1/22 | 2,490 | 2,540 | 2,354 | 2,404 | -112 | -4.5 | 9,533,300 |
| 1/15 | 2,539 | 2,660 | 2,504 | 2,516 | -11 | -0.4 | 9,976,300 |
| 1/8 | 2,349 | 2,534 | 2,259 | 2,527 | +203 | +8.7 | 12,606,600 |
| 12/30 | 2,155 | 2,353 | 2,136 | 2,324 | +170 | +7.9 | 9,168,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
